Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116C00045000 | 2024-05-02 2:55PM EDT | 45.00 | 42.55 | 40.50 | 45.40 | 0.00 | - | 25 | 17 | 59.33% |
| LW260116C00050000 | 2024-05-02 2:55PM EDT | 50.00 | 38.55 | 36.50 | 41.50 | 0.00 | - | 20 | 23 | 56.53% |
| LW260116C00055000 | 2024-04-10 2:55PM EDT | 55.00 | 30.14 | 32.50 | 35.60 | 0.00 | - | - | 11 | 46.10% |
| LW260116C00060000 | 2024-05-02 3:54PM EDT | 60.00 | 33.10 | 29.00 | 31.70 | 0.00 | - | 1 | 209 | 43.70% |
| LW260116C00065000 | 2024-04-25 10:53AM EDT | 65.00 | 26.71 | 26.40 | 28.10 | 0.00 | - | 5 | 463 | 41.90% |
| LW260116C00070000 | 2024-05-03 10:35AM EDT | 70.00 | 24.53 | 22.00 | 26.90 | +1.23 | +5.28% | 2 | 491 | 46.28% |
| LW260116C00075000 | 2024-04-24 9:36AM EDT | 75.00 | 19.82 | 19.50 | 21.90 | 0.00 | - | 10 | 22 | 39.68% |
| LW260116C00077500 | 2024-04-17 9:34AM EDT | 77.50 | 18.70 | 17.60 | 20.60 | 0.00 | - | 1 | 3 | 39.44% |
| LW260116C00080000 | 2024-05-03 2:51PM EDT | 80.00 | 19.10 | 16.60 | 21.00 | +2.80 | +17.18% | 12 | 98 | 43.18% |
| LW260116C00082500 | 2024-04-05 11:02AM EDT | 82.50 | 14.02 | 15.10 | 17.80 | 0.00 | - | 1 | 1 | 38.08% |
| LW260116C00085000 | 2024-04-29 11:30AM EDT | 85.00 | 15.20 | 13.70 | 17.80 | 0.00 | - | 2 | 38 | 40.49% |
| LW260116C00087500 | 2024-04-15 3:32PM EDT | 87.50 | 13.09 | 14.00 | 17.30 | 0.00 | - | - | 1 | 41.57% |
| LW260116C00090000 | 2024-04-25 10:15AM EDT | 90.00 | 13.10 | 13.20 | 14.20 | 0.00 | - | 1 | 24 | 36.57% |
| LW260116C00092500 | 2024-04-22 11:55AM EDT | 92.50 | 11.00 | 12.60 | 14.40 | 0.00 | - | 1 | 15 | 39.00% |
| LW260116C00095000 | 2024-05-03 10:41AM EDT | 95.00 | 11.80 | 11.30 | 12.10 | +0.20 | +1.72% | 1 | 20 | 35.67% |
| LW260116C00097500 | 2024-04-30 9:47AM EDT | 97.50 | 9.60 | 9.90 | 11.20 | 0.00 | - | 4 | 5 | 35.38% |
| LW260116C00100000 | 2024-04-05 2:10PM EDT | 100.00 | 7.30 | 9.20 | 10.30 | 0.00 | - | 6 | 37 | 34.99% |
| LW260116C00105000 | 2024-04-08 10:18AM EDT | 105.00 | 5.80 | 8.10 | 8.70 | 0.00 | - | 2 | 14 | 34.32% |
| LW260116C00110000 | 2024-04-12 3:01PM EDT | 110.00 | 5.90 | 6.00 | 7.40 | 0.00 | - | 1 | 2 | 33.94% |
| LW260116C00115000 | 2024-05-01 1:58PM EDT | 115.00 | 5.10 | 5.60 | 8.30 | 0.00 | - | 1 | 18 | 38.55% |
| LW260116C00120000 | 2024-04-03 3:53PM EDT | 120.00 | 11.48 | 4.80 | 6.10 | 0.00 | - | 1 | 16 | 35.36% |
| LW260116C00125000 | 2024-04-05 2:22PM EDT | 125.00 | 3.10 | 3.90 | 4.30 | 0.00 | - | 2 | 5 | 32.50% |
| LW260116C00130000 | 2024-04-15 9:30AM EDT | 130.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 7 | 7 | 32.23% |
| LW260116C00140000 | 2024-04-04 12:10PM EDT | 140.00 | 1.65 | 2.20 | 2.50 | 0.00 | - | 5 | 5 | 31.72% |
| LW260116C00145000 | 2024-04-19 1:43PM EDT | 145.00 | 1.75 | 1.05 | 2.10 | 0.00 | - | 2 | 1 | 31.59% |
| LW260116C00150000 | 2024-04-10 3:51PM EDT | 150.00 | 1.40 | 1.50 | 1.75 | 0.00 | - | 2 | 21 | 31.41% |
| LW260116C00155000 | 2024-04-29 1:16PM EDT | 155.00 | 1.20 | 1.25 | 1.50 | 0.00 | - | 25 | 26 | 31.46% |
| LW260116C00160000 | 2024-05-03 10:56AM EDT | 160.00 | 1.20 | 1.00 | 1.25 | +0.25 | +26.32% | 1 | 114 | 31.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116P00040000 | 2024-04-15 9:46AM EDT | 40.00 | 1.30 | 0.45 | 2.20 | 0.00 | - | 20 | 25 | 49.56% |
| LW260116P00042500 | 2024-04-08 11:11AM EDT | 42.50 | 1.53 | 0.05 | 1.25 | 0.00 | - | - | 1 | 39.45% |
| LW260116P00045000 | 2024-04-05 3:28PM EDT | 45.00 | 1.79 | 0.00 | 1.45 | 0.00 | - | 75 | 96 | 38.20% |
| LW260116P00050000 | 2024-04-10 1:15PM EDT | 50.00 | 2.45 | 1.75 | 1.95 | 0.00 | - | 27 | 251 | 36.00% |
| LW260116P00055000 | 2024-04-26 9:52AM EDT | 55.00 | 2.75 | 1.45 | 2.65 | 0.00 | - | 3 | 30 | 34.31% |
| LW260116P00060000 | 2024-04-23 10:00AM EDT | 60.00 | 4.90 | 3.30 | 3.60 | 0.00 | - | 5 | 64 | 33.03% |
| LW260116P00065000 | 2024-04-12 1:31PM EDT | 65.00 | 6.10 | 4.00 | 4.70 | 0.00 | - | 2 | 38 | 31.59% |
| LW260116P00070000 | 2024-04-25 12:52PM EDT | 70.00 | 6.30 | 5.80 | 6.10 | 0.00 | - | 1 | 166 | 30.43% |
| LW260116P00072500 | 2024-04-26 10:03AM EDT | 72.50 | 6.90 | 6.60 | 6.90 | 0.00 | - | 6 | 9 | 29.88% |
| LW260116P00075000 | 2024-04-25 11:42AM EDT | 75.00 | 8.00 | 6.00 | 7.80 | 0.00 | - | 1 | 23 | 29.41% |
| LW260116P00077500 | 2024-04-25 11:33AM EDT | 77.50 | 9.00 | 8.30 | 9.20 | 0.00 | - | 1 | 7 | 30.01% |
| LW260116P00080000 | 2024-04-25 11:27AM EDT | 80.00 | 10.00 | 9.00 | 10.00 | 0.00 | - | 1 | 65 | 28.94% |
| LW260116P00082500 | 2024-05-01 10:24AM EDT | 82.50 | 11.80 | 10.40 | 10.80 | 0.00 | - | 5 | 1 | 27.73% |
| LW260116P00085000 | 2024-04-12 9:31AM EDT | 85.00 | 13.58 | 11.40 | 12.80 | 0.00 | - | 10 | 22 | 29.14% |
| LW260116P00087500 | 2024-05-03 2:04PM EDT | 87.50 | 12.50 | 12.30 | 13.80 | -2.20 | -14.97% | 5 | 10 | 28.07% |
| LW260116P00090000 | 2024-04-09 12:16PM EDT | 90.00 | 16.60 | 13.90 | 14.50 | 0.00 | - | 4 | 10 | 26.17% |
| LW260116P00092500 | 2024-04-05 10:45AM EDT | 92.50 | 17.18 | 13.10 | 15.70 | 0.00 | - | 6 | 6 | 25.23% |
| LW260116P00095000 | 2024-05-02 2:13PM EDT | 95.00 | 17.30 | 16.60 | 18.50 | 0.00 | - | 2 | 7 | 27.75% |
| LW260116P00100000 | 2024-01-05 4:14PM EDT | 100.00 | 10.54 | 8.00 | 10.50 | 0.00 | - | 3 | 3 | 0.00% |
| LW260116P00105000 | 2024-03-22 3:35PM EDT | 105.00 | 14.20 | 25.60 | 28.00 | 0.00 | - | 34 | 44 | 32.92% |
| LW260116P00110000 | 2024-03-22 3:35PM EDT | 110.00 | 16.70 | 30.10 | 33.00 | 0.00 | - | 274 | 224 | 35.61% |
| LW260116P00115000 | 2024-03-22 3:35PM EDT | 115.00 | 19.70 | 34.40 | 36.50 | 0.00 | - | 34 | 34 | 34.41% |
© 2024 Yahoo. All rights reserved.